Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynatronics Cp (NQ: DYNT )

0.5549 -0.0205 (-3.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.850 8.850 8.850 1 +0.00(+0.00%)
Apr 29, 2019 8.850 8.912 8.850 8.850 1,205 -0.15(-1.67%)
Apr 26, 2019 9.250 9.250 8.844 9.000 1,880 -0.41(-4.38%)
Apr 25, 2019 9.500 9.500 9.412 9.412 510 +0.01(+0.13%)
Apr 24, 2019 9.950 9.950 9.400 9.400 5,876 -0.60(-6.00%)
Apr 23, 2019 9.999 10.00 9.965 10.00 2,288 +0.14(+1.37%)
Apr 22, 2019 10.10 10.10 9.750 9.864 1,641 -0.19(-1.85%)
Apr 18, 2019 10.05 10.05 10.05 12 +0.00(+0.00%)
Apr 17, 2019 10.40 10.40 10.05 10.05 111 -0.25(-2.43%)
Apr 16, 2019 10.25 10.30 10.20 10.30 480 +0.30(+3.00%)
Apr 15, 2019 10.00 10.00 10.00 10.00 105 +0.00(+0.00%)
Apr 12, 2019 10.25 10.25 10.00 10.00 100 -0.45(-4.30%)
Apr 11, 2019 10.45 10.45 10.45 10.45 543 +0.45(+4.50%)
Apr 10, 2019 10.00 10.00 10.00 10.00 91 -0.35(-3.38%)
Apr 09, 2019 10.25 10.35 10.25 10.35 176 +0.25(+2.48%)
Apr 08, 2019 10.30 10.40 9.950 10.10 424 -0.15(-1.46%)
Apr 05, 2019 10.80 10.80 10.15 10.25 2,780 -0.15(-1.44%)
Apr 04, 2019 10.15 11.95 10.12 10.40 24,636 +0.70(+7.22%)
Apr 03, 2019 9.700 9.700 9.700 9.700 32 -0.25(-2.51%)
Apr 02, 2019 9.748 9.950 9.748 9.950 155 +0.25(+2.58%)
Apr 01, 2019 10.30 10.30 9.700 9.700 1,496 -0.60(-5.84%)
Mar 29, 2019 9.915 10.55 9.915 10.30 2,520 +0.50(+5.12%)
Mar 28, 2019 9.822 9.948 9.800 9.800 221 -0.10(-1.01%)
Mar 27, 2019 9.900 9.900 9.900 9.900 255 -0.20(-1.98%)
Mar 26, 2019 10.10 10.10 10.10 10.10 68 +0.15(+1.51%)
Mar 25, 2019 10.00 10.10 9.800 9.950 982 -0.35(-3.40%)
Mar 22, 2019 9.820 10.30 9.820 10.30 220 +0.00(+0.00%)
Mar 21, 2019 10.30 10.30 10.30 10.30 106 -0.06(-0.55%)
Mar 20, 2019 10.36 10.36 10.36 10.36 74 -0.19(-1.83%)
Mar 19, 2019 10.70 10.75 10.30 10.55 2,020 -0.16(-1.45%)
Mar 18, 2019 10.71 10.71 10.71 10.71 32 +0.01(+0.05%)
Mar 15, 2019 10.50 10.95 10.50 10.70 180 -0.07(-0.61%)
Mar 14, 2019 10.77 10.77 10.77 41 +0.00(+0.00%)
Mar 13, 2019 10.77 10.77 10.77 10.77 61 +0.22(+2.04%)
Mar 12, 2019 10.95 10.95 10.55 10.55 528 -0.40(-3.65%)
Mar 11, 2019 11.00 11.00 10.42 10.95 2,634 +0.65(+6.31%)
Mar 08, 2019 10.37 10.42 10.30 10.30 1,260 +0.05(+0.49%)
Mar 07, 2019 10.00 11.15 9.900 10.25 16,050 +0.10(+0.99%)
Mar 06, 2019 10.10 10.35 10.00 10.15 1,907 -0.05(-0.49%)
Mar 05, 2019 10.05 10.40 10.05 10.20 1,066 -0.20(-1.92%)
Mar 04, 2019 10.30 10.50 10.11 10.40 1,674 -0.05(-0.48%)
Mar 01, 2019 10.50 10.50 10.35 10.45 4,880 -0.30(-2.79%)
Feb 28, 2019 10.35 10.85 10.35 10.75 913 +0.40(+3.82%)
Feb 27, 2019 10.35 10.35 10.35 10.35 214 -0.05(-0.44%)
Feb 26, 2019 10.60 10.72 10.40 10.40 2,607 -0.15(-1.42%)
Feb 25, 2019 10.77 10.77 10.55 10.55 659 -0.10(-0.94%)
Feb 22, 2019 10.60 10.65 10.50 10.65 740 +0.05(+0.47%)
Feb 21, 2019 10.80 10.80 10.30 10.60 5,445 -0.25(-2.30%)
Feb 20, 2019 10.30 11.05 10.30 10.85 1,872 +0.10(+0.93%)
Feb 19, 2019 10.75 11.00 10.75 10.75 1,407 -0.05(-0.46%)
Feb 15, 2019 10.20 11.20 10.15 10.80 6,180 +0.60(+5.88%)
Feb 14, 2019 11.50 11.54 10.15 10.20 14,437 -1.15(-10.13%)
Feb 13, 2019 12.65 12.77 9.375 11.35 22,251 -1.35(-10.63%)
Feb 12, 2019 13.10 13.10 12.70 12.70 198 +0.00(+0.00%)
Feb 11, 2019 13.16 13.16 12.70 12.70 695 -0.20(-1.55%)
Feb 08, 2019 12.60 12.90 11.35 12.90 2,260 -0.10(-0.77%)
Feb 07, 2019 13.00 13.00 13.00 13.00 39 -0.17(-1.26%)
Feb 06, 2019 13.19 13.19 13.17 13.17 92 +0.07(+0.50%)
Feb 05, 2019 13.00 13.10 13.00 13.10 347 -0.85(-6.09%)
Feb 04, 2019 13.95 13.95 13.95 13.95 56 +0.10(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.